Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunny Optical Technology Group Ltd (OP: SOTGY )

54.15 -0.04 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 48.66 48.80 47.18 48.00 5,334 -1.69(-3.40%)
Apr 29, 2024 51.20 51.20 49.43 49.69 2,355 +1.04(+2.14%)
Apr 26, 2024 47.00 48.65 47.00 48.65 4,366 +3.41(+7.54%)
Apr 25, 2024 43.65 45.54 43.65 45.24 4,994 +1.77(+4.07%)
Apr 24, 2024 44.69 44.69 43.35 43.47 12,525 -2.43(-5.30%)
Apr 23, 2024 45.73 45.93 45.70 45.90 11,684 -1.52(-3.20%)
Apr 22, 2024 45.55 47.48 45.55 47.42 2,981 +1.82(+3.99%)
Apr 19, 2024 45.80 46.04 45.49 45.60 9,960 -2.26(-4.72%)
Apr 18, 2024 47.10 48.00 47.10 47.86 12,592 +0.37(+0.78%)
Apr 17, 2024 47.40 47.73 47.11 47.49 12,698 +0.34(+0.72%)
Apr 16, 2024 45.87 47.39 45.87 47.15 14,011 -2.33(-4.70%)
Apr 15, 2024 50.09 50.21 49.37 49.48 4,563 -1.20(-2.36%)
Apr 12, 2024 51.37 51.52 50.67 50.67 1,747 -1.97(-3.75%)
Apr 11, 2024 51.06 52.70 51.06 52.64 7,210 +2.09(+4.14%)
Apr 10, 2024 50.09 50.75 50.09 50.55 5,910 -0.10(-0.20%)
Apr 09, 2024 50.60 50.66 49.75 50.65 6,642 +1.44(+2.93%)
Apr 08, 2024 48.37 49.75 48.37 49.21 4,854 +0.59(+1.22%)
Apr 05, 2024 48.97 49.03 48.54 48.62 11,376 -1.70(-3.39%)
Apr 04, 2024 51.01 51.31 50.06 50.32 4,170 -0.08(-0.16%)
Apr 03, 2024 51.46 51.46 50.25 50.40 6,005 -0.83(-1.62%)
Apr 02, 2024 50.47 51.56 50.47 51.23 5,030 -0.21(-0.41%)
Apr 01, 2024 51.24 52.15 51.10 51.44 2,524 +0.39(+0.76%)
Mar 28, 2024 51.05 51.31 50.97 51.05 2,624 +0.42(+0.83%)
Mar 27, 2024 50.00 52.02 50.00 50.63 4,302 -1.64(-3.13%)
Mar 26, 2024 53.63 53.63 52.01 52.27 8,142 -2.53(-4.62%)
Mar 25, 2024 55.00 55.09 54.74 54.80 2,439 -0.88(-1.57%)
Mar 22, 2024 58.00 58.00 55.45 55.67 2,087 -3.64(-6.13%)
Mar 21, 2024 59.55 60.31 59.30 59.31 1,508 -9.69(-14.04%)
Mar 20, 2024 68.42 69.42 67.57 69.00 8,224 -0.20(-0.29%)
Mar 19, 2024 68.42 69.30 68.42 69.20 1,718 -0.17(-0.25%)
Mar 18, 2024 68.00 69.89 68.00 69.37 3,814 +1.91(+2.83%)
Mar 15, 2024 67.64 67.79 67.22 67.46 3,368 +0.90(+1.35%)
Mar 14, 2024 67.74 67.74 65.42 66.56 4,758 -3.10(-4.45%)
Mar 13, 2024 69.74 70.21 69.39 69.66 1,522 -0.41(-0.59%)
Mar 12, 2024 68.00 70.07 68.00 70.07 2,512 +4.39(+6.68%)
Mar 11, 2024 63.29 65.97 63.29 65.68 8,151 +1.54(+2.40%)
Mar 08, 2024 61.64 64.22 61.64 64.14 6,940 +2.14(+3.45%)
Mar 07, 2024 61.96 62.30 61.73 62.00 3,562 -1.93(-3.02%)
Mar 06, 2024 64.17 64.25 63.69 63.93 6,106 +1.01(+1.61%)
Mar 05, 2024 61.12 63.16 61.12 62.92 2,865 -2.42(-3.71%)
Mar 04, 2024 65.03 65.70 64.40 65.34 3,004 +0.61(+0.95%)
Mar 01, 2024 64.81 65.52 64.40 64.73 2,091 +0.01(+0.02%)
Feb 29, 2024 64.76 64.83 64.22 64.72 7,155 -0.09(-0.14%)
Feb 28, 2024 65.66 65.66 64.54 64.81 3,226 -3.22(-4.73%)
Feb 27, 2024 67.47 68.15 67.47 68.03 2,729 +1.53(+2.30%)
Feb 26, 2024 64.04 66.80 64.04 66.50 2,751 +0.84(+1.28%)
Feb 23, 2024 62.82 65.66 62.82 65.66 1,280 +1.37(+2.13%)
Feb 22, 2024 64.07 65.07 64.07 64.29 5,114 +0.81(+1.28%)
Feb 21, 2024 62.50 64.09 62.50 63.48 4,658 +2.07(+3.37%)
Feb 20, 2024 61.92 61.92 60.97 61.41 3,847 -2.77(-4.32%)
Feb 16, 2024 63.96 64.77 63.70 64.18 2,151 +0.22(+0.34%)
Feb 15, 2024 63.95 64.20 63.20 63.96 3,881 +0.55(+0.87%)
Feb 14, 2024 63.25 63.62 62.91 63.41 14,314 +2.56(+4.21%)
Feb 13, 2024 61.86 63.00 60.85 60.85 5,031 -2.22(-3.52%)
Feb 12, 2024 61.00 63.60 61.00 63.07 4,066 +1.43(+2.32%)
Feb 09, 2024 60.98 61.75 60.58 61.64 3,930 -0.11(-0.18%)
Feb 08, 2024 63.49 63.49 61.75 61.75 8,221 -1.00(-1.59%)
Feb 07, 2024 62.41 63.09 62.28 62.75 6,886 +0.30(+0.48%)
Feb 06, 2024 61.00 62.80 61.00 62.45 12,835 +4.12(+7.06%)
Feb 05, 2024 57.29 58.45 57.29 58.33 5,601 -0.52(-0.88%)
Feb 02, 2024 59.27 59.27 58.30 58.85 2,045 -2.85(-4.62%)
Feb 01, 2024 61.05 61.88 61.05 61.70 7,325 +0.63(+1.03%)
Jan 31, 2024 61.28 61.84 61.07 61.07 5,490 -5.53(-8.30%)
Jan 30, 2024 68.14 68.14 65.82 66.60 13,233 -2.89(-4.15%)
Jan 29, 2024 70.00 70.68 69.08 69.48 5,979 -3.88(-5.29%)
Jan 26, 2024 72.78 73.42 72.73 73.36 985 -2.87(-3.77%)
Jan 25, 2024 76.52 76.52 75.93 76.23 2,415 -1.28(-1.64%)
Jan 24, 2024 77.23 78.01 77.23 77.51 3,821 +3.38(+4.57%)
Jan 23, 2024 72.68 74.17 72.68 74.13 5,829 +3.87(+5.50%)
Jan 22, 2024 68.38 70.52 68.38 70.26 5,712 -2.97(-4.06%)
Jan 19, 2024 72.07 73.51 71.78 73.23 1,162 +2.09(+2.94%)
Jan 18, 2024 71.37 72.02 71.14 71.14 9,547 +0.16(+0.23%)
Jan 17, 2024 71.00 71.27 70.51 70.98 8,006 -2.43(-3.31%)
Jan 16, 2024 74.29 74.33 73.20 73.41 2,693 -5.69(-7.20%)
Jan 12, 2024 79.56 79.72 79.02 79.10 1,262 +1.83(+2.37%)
Jan 11, 2024 77.01 78.00 76.36 77.27 6,364 -0.46(-0.59%)
Jan 10, 2024 78.12 79.80 77.49 77.73 1,852 -0.02(-0.03%)
Jan 09, 2024 78.59 78.63 77.67 77.75 5,145 -1.79(-2.25%)
Jan 08, 2024 75.29 80.11 75.29 79.54 1,997 -0.83(-1.03%)
Jan 05, 2024 80.74 81.34 80.34 80.37 1,101 -0.67(-0.83%)
Jan 04, 2024 81.95 81.98 81.04 81.04 1,888 -2.15(-2.58%)
Jan 03, 2024 83.32 83.68 82.94 83.19 748 -2.13(-2.49%)
Jan 02, 2024 83.23 85.99 83.23 85.32 727 -5.49(-6.05%)
Dec 29, 2023 87.90 90.81 87.90 90.81 913 -0.26(-0.29%)
Dec 28, 2023 89.59 91.73 89.59 91.07 1,647 +2.04(+2.29%)
Dec 27, 2023 88.28 89.08 88.16 89.03 907 -2.33(-2.56%)
Dec 26, 2023 88.09 92.44 88.09 91.36 533 +0.82(+0.91%)
Dec 22, 2023 87.90 91.18 87.90 90.54 1,345 -0.14(-0.16%)
Dec 21, 2023 89.62 90.83 89.62 90.68 660 +0.96(+1.07%)
Dec 20, 2023 89.44 90.83 89.40 89.72 1,681 -3.33(-3.58%)
Dec 19, 2023 88.94 93.60 88.94 93.05 1,747 +1.44(+1.57%)
Dec 18, 2023 88.83 91.84 88.83 91.61 821 -0.01(-0.01%)
Dec 15, 2023 92.56 92.70 91.62 91.62 1,105 -4.68(-4.86%)
Dec 14, 2023 94.34 96.30 92.00 96.30 2,000 +5.00(+5.48%)
Dec 13, 2023 89.82 91.93 89.31 91.30 4,810 +1.79(+2.00%)
Dec 12, 2023 85.90 89.52 85.90 89.51 1,014 +1.47(+1.67%)
Dec 11, 2023 84.45 88.23 84.45 88.04 874 +1.05(+1.20%)
Dec 08, 2023 84.13 87.70 84.13 86.99 307 +0.72(+0.83%)
Dec 07, 2023 82.82 86.50 82.82 86.27 990 +0.47(+0.54%)
Dec 06, 2023 85.00 86.73 85.00 85.81 740 +2.31(+2.76%)
Dec 05, 2023 83.28 84.08 83.28 83.50 944 -4.46(-5.07%)
Dec 04, 2023 88.53 88.70 87.30 87.96 601 -4.74(-5.11%)
Dec 01, 2023 89.27 93.18 89.27 92.70 912 -2.37(-2.49%)
Nov 30, 2023 93.69 95.59 93.69 95.07 775 +0.71(+0.75%)
Nov 29, 2023 91.20 95.37 91.20 94.36 1,022 -2.05(-2.12%)
Nov 28, 2023 96.22 96.75 96.14 96.41 781 +4.08(+4.42%)
Nov 27, 2023 92.02 92.36 91.49 92.33 572 +1.42(+1.56%)
Nov 24, 2023 90.21 91.36 89.52 90.91 194 +2.85(+3.24%)
Nov 22, 2023 86.97 88.06 86.97 88.06 126 -2.95(-3.24%)
Nov 21, 2023 91.91 91.91 90.79 91.01 2,377 -4.29(-4.50%)
Nov 20, 2023 94.52 95.40 94.52 95.30 898 +0.17(+0.18%)
Nov 17, 2023 90.29 95.31 90.29 95.13 1,699 +3.04(+3.30%)
Nov 16, 2023 93.05 93.16 91.18 92.09 2,220 -6.46(-6.56%)
Nov 15, 2023 97.39 99.46 96.11 98.55 1,155 +3.33(+3.49%)
Nov 14, 2023 92.89 95.40 90.14 95.22 2,464 +4.96(+5.50%)
Nov 13, 2023 86.97 90.68 86.97 90.26 855 +2.22(+2.52%)
Nov 10, 2023 87.58 88.08 87.11 88.04 2,081 +0.70(+0.80%)
Nov 09, 2023 88.54 89.09 87.28 87.34 823 -3.09(-3.42%)
Nov 08, 2023 90.09 91.19 90.09 90.43 1,305 -1.97(-2.13%)
Nov 07, 2023 91.39 92.73 91.39 92.40 2,802 +0.91(+0.99%)
Nov 06, 2023 91.00 93.01 91.00 91.49 1,194 +2.12(+2.38%)
Nov 03, 2023 88.62 89.51 88.49 89.37 748 +4.52(+5.32%)
Nov 02, 2023 82.87 84.85 82.87 84.85 764 +1.52(+1.82%)
Nov 01, 2023 79.69 83.33 79.69 83.33 2,421 -0.47(-0.56%)
Oct 31, 2023 83.39 84.16 82.72 83.80 9,940 -4.79(-5.41%)
Oct 30, 2023 87.00 89.47 87.00 88.59 2,084 +6.18(+7.50%)
Oct 27, 2023 81.74 82.54 81.26 82.41 485 +0.61(+0.75%)
Oct 26, 2023 82.11 82.84 81.47 81.80 2,215 -1.00(-1.21%)
Oct 25, 2023 80.41 83.17 80.41 82.80 1,606 -1.10(-1.31%)
Oct 24, 2023 79.01 83.90 79.01 83.90 4,990 +1.74(+2.12%)
Oct 23, 2023 81.91 82.64 81.15 82.16 1,423 -0.03(-0.04%)
Oct 20, 2023 81.67 82.20 81.00 82.19 1,113 -0.95(-1.15%)
Oct 19, 2023 82.00 84.16 82.00 83.14 2,069 +7.75(+10.29%)
Oct 18, 2023 75.91 76.32 75.39 75.39 1,061 -0.93(-1.22%)
Oct 17, 2023 75.80 76.72 75.76 76.32 8,122 -3.52(-4.41%)
Oct 16, 2023 77.50 79.85 77.50 79.84 1,471 +2.77(+3.59%)
Oct 13, 2023 77.11 77.36 76.77 77.08 805 +0.81(+1.07%)
Oct 12, 2023 77.31 77.66 75.80 76.26 1,523 -0.77(-1.00%)
Oct 11, 2023 74.17 78.00 74.17 77.03 5,605 +8.15(+11.83%)
Oct 10, 2023 68.28 69.28 67.30 68.88 3,847 +2.20(+3.30%)
Oct 09, 2023 63.96 66.68 63.96 66.68 1,386 +0.96(+1.46%)
Oct 06, 2023 65.88 66.66 62.65 65.72 2,263 +0.53(+0.81%)
Oct 05, 2023 65.96 65.96 64.94 65.19 2,314 -0.64(-0.97%)
Oct 04, 2023 65.83 66.64 65.61 65.83 2,807 -1.46(-2.17%)
Oct 03, 2023 67.27 67.98 67.18 67.29 4,723 -1.12(-1.63%)
Oct 02, 2023 68.60 69.29 68.37 68.41 1,754 -0.80(-1.15%)
Sep 29, 2023 71.28 71.28 68.72 69.20 685 -0.12(-0.18%)
Sep 28, 2023 68.35 69.50 68.35 69.33 13,178 +0.79(+1.15%)
Sep 27, 2023 68.59 68.86 68.35 68.54 10,111 +0.70(+1.03%)
Sep 26, 2023 67.51 70.02 67.51 67.84 5,922 -4.78(-6.58%)
Sep 25, 2023 71.00 72.63 71.86 72.62 2,962 -1.01(-1.37%)
Sep 22, 2023 71.50 73.94 71.50 73.63 6,361 +2.63(+3.70%)
Sep 21, 2023 71.43 72.00 71.00 71.00 3,193 -3.27(-4.40%)
Sep 20, 2023 75.70 75.70 74.03 74.27 5,501 -3.97(-5.07%)
Sep 19, 2023 79.15 79.15 77.55 78.24 7,202 -2.07(-2.58%)
Sep 18, 2023 79.38 80.31 79.38 80.31 1,966 +1.10(+1.39%)
Sep 15, 2023 77.23 79.73 77.23 79.21 3,600 +0.83(+1.06%)
Sep 14, 2023 77.47 78.85 77.47 78.38 1,617 -1.34(-1.68%)
Sep 13, 2023 77.40 79.72 77.40 79.72 2,168 +2.72(+3.53%)
Sep 12, 2023 76.84 77.58 76.45 77.00 6,411 +0.77(+1.01%)
Sep 11, 2023 76.74 76.74 75.35 76.23 1,983 -1.12(-1.45%)
Sep 08, 2023 75.00 77.39 75.00 77.35 2,667 +0.03(+0.04%)
Sep 07, 2023 79.54 79.54 77.09 77.32 3,863 -4.40(-5.38%)
Sep 06, 2023 82.71 83.61 81.52 81.72 2,645 -2.78(-3.30%)
Sep 05, 2023 84.77 84.85 84.23 84.50 2,064 +0.24(+0.28%)
Sep 01, 2023 80.75 85.36 80.75 84.27 1,855 +2.41(+2.94%)
Aug 31, 2023 79.63 82.43 79.63 81.86 2,461 -0.69(-0.84%)
Aug 30, 2023 79.25 82.67 79.25 82.55 518 -0.34(-0.41%)
Aug 29, 2023 82.16 82.89 82.16 82.89 3,641 +2.19(+2.71%)
Aug 28, 2023 80.47 80.96 80.28 80.70 3,411 +1.61(+2.04%)
Aug 25, 2023 78.94 79.20 77.76 79.09 2,721 -0.07(-0.09%)
Aug 24, 2023 79.75 80.11 79.16 79.16 3,120 -2.28(-2.79%)
Aug 23, 2023 80.20 81.99 80.20 81.44 3,697 +1.03(+1.29%)
Aug 22, 2023 80.49 80.49 79.61 80.40 7,535 -0.94(-1.16%)
Aug 21, 2023 79.25 81.43 79.25 81.34 2,222 -0.85(-1.03%)
Aug 18, 2023 81.50 84.00 81.50 82.19 774 -2.50(-2.95%)
Aug 17, 2023 84.39 85.56 84.19 84.69 7,742 +1.16(+1.39%)
Aug 16, 2023 82.05 84.42 82.05 83.53 4,981 -1.09(-1.29%)
Aug 15, 2023 83.53 85.55 83.53 84.62 4,061 -2.24(-2.58%)
Aug 14, 2023 86.00 86.86 85.53 86.86 1,888 -0.37(-0.42%)
Aug 11, 2023 84.79 87.32 84.79 87.23 602 -2.85(-3.16%)
Aug 10, 2023 87.44 91.45 87.44 90.08 2,399 +1.47(+1.66%)
Aug 09, 2023 89.20 89.20 88.35 88.61 1,459 +0.48(+0.54%)
Aug 08, 2023 88.00 88.30 85.83 88.13 4,391 -1.49(-1.66%)
Aug 07, 2023 88.40 90.06 88.40 89.62 1,257 -1.29(-1.42%)
Aug 04, 2023 91.09 91.31 90.23 90.91 657 -2.39(-2.56%)
Aug 03, 2023 91.17 93.96 91.17 93.30 4,027 +2.99(+3.31%)
Aug 02, 2023 91.65 91.66 90.31 90.31 1,564 -2.67(-2.87%)
Aug 01, 2023 94.76 94.76 92.52 92.98 1,169 -5.59(-5.67%)
Jul 31, 2023 99.94 99.94 95.35 98.57 572 +0.17(+0.17%)
Jul 28, 2023 93.63 98.83 93.63 98.40 2,486 +10.83(+12.37%)
Jul 27, 2023 86.01 89.31 86.01 87.57 3,877 +2.69(+3.17%)
Jul 26, 2023 85.19 85.77 84.13 84.88 1,006 -0.67(-0.78%)
Jul 25, 2023 83.66 86.95 83.66 85.55 2,165 -1.31(-1.51%)
Jul 24, 2023 86.31 89.00 84.89 86.86 2,105 +0.56(+0.65%)
Jul 21, 2023 86.10 86.85 86.10 86.30 1,061 +0.26(+0.30%)
Jul 20, 2023 86.40 86.40 85.26 86.04 765 -10.21(-10.61%)
Jul 19, 2023 95.67 99.03 95.39 96.25 2,514 -4.35(-4.32%)
Jul 18, 2023 97.73 101.22 97.73 100.60 1,067 +1.64(+1.66%)
Jul 17, 2023 95.34 99.67 95.34 98.96 834 -0.13(-0.13%)
Jul 14, 2023 99.77 100.97 99.03 99.09 820 -3.98(-3.86%)
Jul 13, 2023 98.50 103.48 98.50 103.07 1,037 +2.25(+2.23%)
Jul 12, 2023 98.11 101.13 98.11 100.82 1,778 +4.16(+4.31%)
Jul 11, 2023 96.49 96.82 95.46 96.66 2,709 +0.06(+0.06%)
Jul 10, 2023 94.52 96.70 94.52 96.60 898 -1.12(-1.14%)
Jul 07, 2023 95.55 98.00 95.55 97.72 4,046 +1.87(+1.95%)
Jul 06, 2023 95.37 96.34 95.37 95.85 4,464 -2.75(-2.79%)
Jul 05, 2023 97.46 98.60 94.86 98.60 1,355 -2.32(-2.30%)
Jul 03, 2023 99.88 101.42 99.88 100.92 844 +0.42(+0.41%)
Jun 30, 2023 98.24 100.61 98.24 100.50 1,773 +2.42(+2.47%)
Jun 29, 2023 98.00 98.14 97.62 98.08 1,632 -2.90(-2.87%)
Jun 28, 2023 100.75 101.06 100.13 100.98 2,690 +1.66(+1.68%)
Jun 27, 2023 98.87 100.18 98.87 99.32 7,477 +6.63(+7.15%)
Jun 26, 2023 93.38 93.43 92.69 92.69 1,694 +0.40(+0.43%)
Jun 23, 2023 92.06 93.06 91.92 92.29 2,338 -4.42(-4.57%)
Jun 22, 2023 95.49 96.74 95.49 96.71 2,972 +0.04(+0.04%)
Jun 21, 2023 95.64 97.44 95.64 96.67 2,277 -4.13(-4.10%)
Jun 20, 2023 101.36 101.94 100.39 100.80 3,080 -2.81(-2.71%)
Jun 16, 2023 105.03 105.03 103.61 103.61 1,341 -4.04(-3.75%)
Jun 15, 2023 107.33 107.65 106.72 107.65 566 +2.43(+2.31%)
May 08, 2023 105.64 105.64 104.55 105.22 497 +2.03(+1.97%)
May 05, 2023 102.46 103.59 102.40 103.19 290 +0.28(+0.28%)
May 04, 2023 100.39 102.90 100.39 102.90 706 +2.03(+2.01%)
May 03, 2023 101.80 102.99 100.87 100.87 32,493 -1.46(-1.43%)
May 02, 2023 101.97 104.70 101.86 102.33 2,195 -3.28(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.